Cavendish Hydrogen ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.360 | 5.720 | 5.360 | 5.720 | 5.720 | 23,183 |
| 2026-07-24 | 5.200 | 5.650 | 5.200 | 5.490 | 5.490 | 43,386 |
| 2026-07-23 | 5.250 | 5.740 | 5.250 | 5.500 | 5.500 | 154,543 |
| 2026-07-22 | 6.000 | 6.000 | 5.460 | 5.520 | 5.520 | 242,063 |
| 2026-07-21 | 5.800 | 6.380 | 5.720 | 5.810 | 5.810 | 123,555 |
| 2026-07-20 | 6.400 | 6.400 | 5.800 | 6.400 | 6.400 | 134,271 |
| 2026-07-17 | 5.900 | 6.400 | 5.900 | 6.400 | 6.400 | 6,643 |
| 2026-07-16 | 5.600 | 6.120 | 5.600 | 5.900 | 5.900 | 4,129 |
| 2026-07-15 | 6.000 | 6.040 | 5.850 | 6.000 | 6.000 | 34,242 |
| 2026-07-14 | 6.440 | 6.440 | 5.850 | 5.900 | 5.900 | 303,727 |
| 2026-07-13 | 6.350 | 6.600 | 6.310 | 6.440 | 6.440 | 33,059 |
| 2026-07-10 | 6.000 | 6.500 | 6.000 | 6.380 | 6.380 | 48,590 |
| 2026-07-09 | 6.240 | 6.600 | 5.950 | 6.000 | 6.000 | 350,593 |
| 2026-07-08 | 7.000 | 7.210 | 6.000 | 6.000 | 6.000 | 207,641 |
| 2026-07-07 | 7.160 | 7.380 | 6.900 | 7.140 | 7.140 | 24,090 |
| 2026-07-06 | 7.400 | 7.400 | 7.140 | 7.140 | 7.140 | 12,291 |
| 2026-07-03 | 7.300 | 7.420 | 7.130 | 7.400 | 7.400 | 6,650 |
| 2026-07-02 | 7.600 | 7.600 | 7.000 | 7.600 | 7.600 | 26,239 |
| 2026-07-01 | 7.060 | 7.600 | 6.730 | 7.600 | 7.600 | 54,284 |
| 2026-06-30 | 7.040 | 7.450 | 6.910 | 7.200 | 7.200 | 18,702 |
| 2026-06-29 | 7.300 | 7.990 | 6.900 | 7.000 | 7.000 | 91,597 |
| 2026-06-26 | 6.900 | 7.440 | 6.900 | 6.920 | 6.920 | 17,958 |
| 2026-06-25 | 7.730 | 7.990 | 7.260 | 7.300 | 7.300 | 164,949 |
| 2026-06-24 | 7.390 | 7.790 | 6.980 | 7.790 | 7.790 | 28,617 |
| 2026-06-23 | 6.900 | 7.310 | 6.900 | 7.310 | 7.310 | 9,184 |
| 2026-06-22 | 7.400 | 7.790 | 7.170 | 7.300 | 7.300 | 23,231 |
| 2026-06-19 | 7.790 | 7.790 | 7.410 | 7.640 | 7.640 | 16,433 |
| 2026-06-18 | 7.800 | 7.800 | 7.430 | 7.500 | 7.500 | 8,393 |
| 2026-06-17 | 7.220 | 7.790 | 7.220 | 7.790 | 7.790 | 13,309 |
| 2026-06-16 | 7.220 | 7.500 | 7.220 | 7.430 | 7.430 | 19,301 |
| 2026-06-15 | 7.220 | 7.800 | 7.200 | 7.200 | 7.200 | 6,691 |
| 2026-06-12 | 7.200 | 7.430 | 7.130 | 7.430 | 7.430 | 24,280 |
| 2026-06-11 | 7.000 | 7.430 | 6.980 | 7.430 | 7.430 | 37,308 |
| 2026-06-10 | 8.300 | 8.300 | 7.140 | 7.140 | 7.140 | 56,645 |
| 2026-06-09 | 7.420 | 8.300 | 7.420 | 7.950 | 7.950 | 46,411 |
| 2026-06-08 | 7.780 | 8.040 | 7.660 | 7.710 | 7.710 | 7,540 |
| 2026-06-05 | 8.050 | 8.290 | 7.820 | 8.040 | 8.040 | 4,979 |
| 2026-06-04 | 7.600 | 8.300 | 7.600 | 8.150 | 8.150 | 14,089 |
| 2026-06-03 | 8.600 | 8.600 | 8.000 | 8.000 | 8.000 | 28,590 |
| 2026-06-02 | 8.320 | 8.500 | 8.200 | 8.200 | 8.200 | 54,984 |
| 2026-06-01 | 8.600 | 8.600 | 8.200 | 8.480 | 8.480 | 12,259 |
| 2026-05-29 | 8.750 | 8.750 | 8.300 | 8.610 | 8.610 | 16,963 |
| 2026-05-28 | 8.110 | 8.600 | 8.110 | 8.600 | 8.600 | 51,465 |
| 2026-05-27 | 8.120 | 8.600 | 8.120 | 8.500 | 8.500 | 73,699 |
| 2026-05-26 | 8.520 | 8.640 | 8.220 | 8.530 | 8.530 | 21,075 |
| 2026-05-22 | 8.100 | 8.540 | 7.950 | 8.510 | 8.510 | 89,175 |
| 2026-05-21 | 8.640 | 8.640 | 8.020 | 8.020 | 8.020 | 41,356 |
| 2026-05-20 | 8.290 | 8.600 | 8.060 | 8.600 | 8.600 | 55,455 |
| 2026-05-19 | 8.330 | 8.470 | 8.110 | 8.470 | 8.470 | 20,264 |
| 2026-05-18 | 8.500 | 8.500 | 8.080 | 8.500 | 8.500 | 25,934 |
| 2026-05-15 | 8.250 | 8.700 | 8.250 | 8.380 | 8.380 | 101,042 |
| 2026-05-13 | 8.790 | 8.910 | 8.050 | 8.400 | 8.400 | 137,997 |
| 2026-05-12 | 8.230 | 9.010 | 7.770 | 8.790 | 8.790 | 187,706 |
| 2026-05-11 | 7.700 | 8.300 | 7.690 | 8.300 | 8.300 | 55,186 |
| 2026-05-08 | 8.400 | 8.450 | 7.610 | 8.450 | 8.450 | 121,859 |
| 2026-05-07 | 8.340 | 8.700 | 8.100 | 8.350 | 8.350 | 58,255 |
| 2026-05-06 | 9.440 | 9.810 | 8.250 | 8.400 | 8.400 | 141,152 |
| 2026-05-05 | 8.600 | 8.600 | 8.030 | 8.390 | 8.390 | 70,697 |
| 2026-05-04 | 9.120 | 9.130 | 8.200 | 8.480 | 8.480 | 143,063 |
| 2026-04-30 | 7.900 | 10.340 | 7.630 | 8.700 | 8.700 | 427,421 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.